UK markets open in 7 hours 5 minutes

American Beacon Large Cap Value Adv (AVASX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.83-0.10 (-0.44%)
At close: 06:46PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024------
15 Apr 202422.9322.9322.9322.9322.93-
12 Apr 202423.0923.0923.0923.0923.09-
11 Apr 202423.4423.4423.4423.4423.44-
10 Apr 202423.4623.4623.4623.4623.46-
09 Apr 202423.7723.7723.7723.7723.77-
08 Apr 202423.7523.7523.7523.7523.75-
05 Apr 202423.7523.7523.7523.7523.75-
04 Apr 202423.5723.5723.5723.5723.57-
03 Apr 202423.8523.8523.8523.8523.85-
02 Apr 202423.7723.7723.7723.7723.77-
01 Apr 202423.9423.9423.9423.9423.94-
28 Mar 202424.0224.0224.0224.0224.02-
27 Mar 202423.9023.9023.9023.9023.90-
26 Mar 202423.5823.5823.5823.5823.58-
25 Mar 202423.5823.5823.5823.5823.58-
22 Mar 202423.5923.5923.5923.5923.59-
21 Mar 202423.7123.7123.7123.7123.71-
20 Mar 202423.5423.5423.5423.5423.54-
19 Mar 202423.3223.3223.3223.3223.32-
18 Mar 202423.2123.2123.2123.2123.21-
15 Mar 202423.1423.1423.1423.1423.14-
14 Mar 202423.1623.1623.1623.1623.16-
13 Mar 202423.2923.2923.2923.2923.29-
12 Mar 202423.2323.2323.2323.2323.23-
11 Mar 202423.1223.1223.1223.1223.12-
08 Mar 202423.0423.0423.0423.0423.04-
07 Mar 202423.0923.0923.0923.0923.09-
06 Mar 202422.9222.9222.9222.9222.92-
05 Mar 202422.7722.7722.7722.7722.77-
04 Mar 202422.8622.8622.8622.8622.86-
01 Mar 202422.8322.8322.8322.8322.83-
29 Feb 202422.7722.7722.7722.7722.77-
28 Feb 202422.6522.6522.6522.6522.65-
27 Feb 202422.6922.6922.6922.6922.69-
26 Feb 202422.6422.6422.6422.6422.64-
23 Feb 202422.7122.7122.7122.7122.71-
22 Feb 202422.6622.6622.6622.6622.66-
21 Feb 202422.4422.4422.4422.4422.44-
20 Feb 202422.3722.3722.3722.3722.37-
16 Feb 202422.4422.4422.4422.4422.44-
15 Feb 202422.5022.5022.5022.5022.50-
14 Feb 202422.2422.2422.2422.2422.24-
13 Feb 202422.0522.0522.0522.0522.05-
12 Feb 202422.3822.3822.3822.3822.38-
09 Feb 202422.2722.2722.2722.2722.27-
08 Feb 202422.2222.2222.2222.2222.22-
07 Feb 202422.2122.2122.2122.2122.21-
06 Feb 202422.1422.1422.1422.1422.14-
05 Feb 202422.0322.0322.0322.0322.03-
02 Feb 202422.2122.2122.2122.2122.21-
01 Feb 202422.2222.2222.2222.2222.22-
31 Jan 202422.0322.0322.0322.0322.03-
30 Jan 202422.2822.2822.2822.2822.28-
29 Jan 202422.1922.1922.1922.1922.19-
26 Jan 202422.1122.1122.1122.1122.11-
25 Jan 202422.0422.0422.0422.0422.04-
24 Jan 202421.8721.8721.8721.8721.87-
23 Jan 202421.9021.9021.9021.9021.90-
22 Jan 202421.8421.8421.8421.8421.84-
19 Jan 202421.7421.7421.7421.7421.74-
18 Jan 202421.5221.5221.5221.5221.52-
17 Jan 202421.4321.4321.4321.4321.43-
16 Jan 202421.5821.5821.5821.5821.58-
12 Jan 202421.7421.7421.7421.7421.74-
11 Jan 202421.7621.7621.7621.7621.76-
10 Jan 202421.8121.8121.8121.8121.81-
09 Jan 202421.8321.8321.8321.8321.83-
08 Jan 202421.9621.9621.9621.9621.96-
05 Jan 202421.8021.8021.8021.8021.80-
04 Jan 202421.7121.7121.7121.7121.71-
03 Jan 202421.7721.7721.7721.7721.77-
02 Jan 202421.9421.9421.9421.9421.94-
29 Dec 202321.8921.8921.8921.8921.89-
28 Dec 202321.9521.9521.9521.9521.95-
27 Dec 202321.9421.9421.9421.9421.94-
26 Dec 202321.9321.9321.9321.9321.93-
22 Dec 202321.7921.7921.7921.7921.79-
21 Dec 202321.7221.7221.7221.7221.72-
21 Dec 20230.347 Dividend
21 Dec 20230.902 Capital gain
20 Dec 202322.7122.7122.7122.7121.46-
19 Dec 202323.1023.1023.1023.1021.83-
18 Dec 202322.9022.9022.9022.9021.64-
15 Dec 202322.8722.8722.8722.8721.61-
14 Dec 202322.9922.9922.9922.9921.73-
13 Dec 202322.6922.6922.6922.6921.44-
12 Dec 202322.3322.3322.3322.3321.10-
11 Dec 202322.3322.3322.3322.3321.10-
08 Dec 202322.1222.1222.1222.1220.90-
07 Dec 202321.9821.9821.9821.9820.77-
06 Dec 202321.8821.8821.8821.8820.68-
05 Dec 202321.9621.9621.9621.9620.75-
04 Dec 202322.1622.1622.1622.1620.94-
01 Dec 202322.1522.1522.1522.1520.93-
30 Nov 202321.9021.9021.9021.9020.70-
29 Nov 202321.7021.7021.7021.7020.51-
28 Nov 202321.6721.6721.6721.6720.48-
27 Nov 202321.7021.7021.7021.7020.51-
24 Nov 202321.7921.7921.7921.7920.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...